Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Two River Bncrp (NQ: TRCB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 16.90 17.11 16.74 17.06 34,281 +0.32(+1.90%)
Mar 30, 2017 16.64 16.93 16.50 16.74 16,625 +0.30(+1.82%)
Mar 29, 2017 16.84 16.84 15.93 16.44 35,029 -0.36(-2.13%)
Mar 28, 2017 16.79 16.99 16.46 16.79 19,008 +0.00(+0.00%)
Mar 27, 2017 16.64 17.02 16.31 16.79 28,245 -0.25(-1.47%)
Mar 24, 2017 16.89 17.33 16.86 17.05 45,773 +0.27(+1.61%)
Mar 23, 2017 16.46 16.78 15.63 16.78 38,769 +0.25(+1.52%)
Mar 22, 2017 16.87 17.05 16.26 16.52 29,754 -0.37(-2.17%)
Mar 21, 2017 17.51 17.51 16.46 16.89 36,948 -0.48(-2.78%)
Mar 20, 2017 17.37 17.47 17.20 17.37 64,650 -0.13(-0.72%)
Mar 17, 2017 17.28 17.57 16.92 17.50 164,094 +0.29(+1.68%)
Mar 16, 2017 17.42 17.56 17.18 17.21 40,955 -0.22(-1.27%)
Mar 15, 2017 17.42 17.49 17.38 17.43 62,151 +0.01(+0.06%)
Mar 14, 2017 17.43 17.52 17.35 17.42 44,587 +0.06(+0.33%)
Mar 13, 2017 17.33 17.47 17.05 17.36 44,338 +0.05(+0.28%)
Mar 10, 2017 17.13 17.37 16.96 17.32 57,826 +0.34(+1.99%)
Mar 09, 2017 16.89 17.03 16.53 16.98 29,790 +0.14(+0.86%)
Mar 08, 2017 16.89 16.89 16.80 16.83 25,162 +0.03(+0.17%)
Mar 07, 2017 16.89 16.95 16.68 16.80 43,466 -0.12(-0.68%)
Mar 06, 2017 16.65 16.94 16.55 16.92 41,580 +0.19(+1.15%)
Mar 03, 2017 16.65 16.75 16.62 16.73 15,388 +0.08(+0.49%)
Mar 02, 2017 16.76 16.79 16.48 16.65 19,797 +0.00(+0.03%)
Mar 01, 2017 16.65 16.73 16.64 16.64 30,544 +0.07(+0.41%)
Feb 28, 2017 16.84 16.84 16.57 16.57 12,033 -0.33(-1.94%)
Feb 27, 2017 16.65 16.90 16.53 16.90 22,191 +0.33(+1.98%)
Feb 24, 2017 16.47 16.63 16.23 16.57 6,647 -0.08(-0.46%)
Feb 23, 2017 16.80 16.80 16.08 16.65 15,862 -0.09(-0.52%)
Feb 22, 2017 16.70 16.77 15.46 16.74 30,512 -0.11(-0.63%)
Feb 21, 2017 16.35 16.99 16.34 16.84 55,967 +0.68(+4.18%)
Feb 17, 2017 16.17 16.17 16.17 0 +0.31(+1.95%)
Feb 16, 2017 15.72 15.86 15.72 15.86 5,620 +0.14(+0.86%)
Feb 15, 2017 15.59 15.82 15.45 15.72 30,771 +0.18(+1.18%)
Feb 14, 2017 15.45 15.58 15.44 15.54 9,057 +0.08(+0.50%)
Feb 13, 2017 15.49 15.59 15.40 15.46 23,351 -0.01(-0.06%)
Feb 10, 2017 15.45 15.49 15.40 15.47 7,978 -0.01(-0.06%)
Feb 09, 2017 15.44 15.49 15.33 15.48 7,056 +0.09(+0.56%)
Feb 08, 2017 15.35 15.40 15.30 15.40 8,388 +0.00(+0.00%)
Feb 07, 2017 15.44 15.55 15.21 15.40 44,773 -0.28(-1.79%)
Feb 06, 2017 15.49 15.68 15.32 15.68 28,708 +0.25(+1.59%)
Feb 03, 2017 15.55 15.86 15.25 15.43 14,359 -0.01(-0.09%)
Feb 02, 2017 15.49 15.52 15.40 15.44 14,706 -0.04(-0.25%)
Feb 01, 2017 15.37 15.50 15.22 15.48 14,103 +0.20(+1.32%)
Jan 31, 2017 15.27 15.39 15.18 15.28 7,572 +0.00(+0.00%)
Jan 30, 2017 15.12 15.28 15.12 15.28 15,921 +0.06(+0.38%)
Jan 27, 2017 15.36 15.40 15.22 15.22 9,255 -0.12(-0.78%)
Jan 26, 2017 14.88 15.45 14.87 15.34 45,393 +0.52(+3.47%)
Jan 25, 2017 14.54 14.83 14.41 14.83 22,752 +0.34(+2.33%)
Jan 24, 2017 14.34 14.50 14.14 14.49 13,594 +0.25(+1.76%)
Jan 23, 2017 14.40 14.44 14.18 14.24 12,628 -0.02(-0.13%)
Jan 20, 2017 14.19 14.26 14.12 14.26 5,244 +0.23(+1.65%)
Jan 19, 2017 14.02 14.11 14.02 14.03 4,905 +0.17(+1.25%)
Jan 18, 2017 13.93 14.12 13.83 13.85 5,877 -0.15(-1.08%)
Jan 17, 2017 14.28 14.28 13.73 14.01 20,235 -0.27(-1.91%)
Jan 13, 2017 14.28 14.28 14.28 0 -0.01(-0.07%)
Jan 12, 2017 14.15 14.29 14.15 14.29 4,362 +0.33(+2.35%)
Jan 11, 2017 14.07 14.23 13.96 13.96 1,218 +0.02(+0.13%)
Jan 10, 2017 14.28 14.28 13.94 13.94 1,784 -0.02(-0.13%)
Jan 09, 2017 13.94 14.11 13.73 13.96 12,734 -0.14(-1.01%)
Jan 06, 2017 14.24 14.30 13.72 14.10 12,893 -0.10(-0.69%)
Jan 05, 2017 14.11 14.20 14.11 14.20 855 +0.20(+1.44%)
Jan 04, 2017 13.95 14.31 13.95 14.00 10,162 +0.09(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.